Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.210 | 1.229 | 1.100 | 1.160 | 389,223 | -0.05(-4.13%) |
Aug 30, 2022 | 1.120 | 1.215 | 1.060 | 1.210 | 767,563 | +0.09(+8.04%) |
Aug 29, 2022 | 1.170 | 1.170 | 1.120 | 1.120 | 200,890 | -0.05(-4.27%) |
Aug 26, 2022 | 1.180 | 1.210 | 1.105 | 1.170 | 1,256,167 | -0.02(-1.68%) |
Aug 25, 2022 | 1.250 | 1.300 | 1.170 | 1.190 | 401,958 | -0.06(-4.80%) |
Aug 24, 2022 | 1.230 | 1.280 | 1.220 | 1.250 | 135,461 | +0.00(+0.00%) |
Aug 23, 2022 | 1.230 | 1.268 | 1.200 | 1.250 | 185,601 | +0.01(+0.81%) |
Aug 22, 2022 | 1.240 | 1.290 | 1.230 | 1.240 | 354,716 | -0.03(-2.36%) |
Aug 19, 2022 | 1.340 | 1.340 | 1.270 | 1.270 | 2,166,448 | -0.08(-5.93%) |
Aug 18, 2022 | 1.350 | 1.410 | 1.300 | 1.350 | 229,985 | +0.00(+0.00%) |
Aug 17, 2022 | 1.410 | 1.440 | 1.350 | 1.350 | 260,755 | -0.05(-3.57%) |
Aug 16, 2022 | 1.390 | 1.430 | 1.280 | 1.400 | 1,058,609 | -0.01(-0.71%) |
Aug 15, 2022 | 1.490 | 1.500 | 1.390 | 1.410 | 266,293 | -0.06(-4.08%) |
Aug 12, 2022 | 1.580 | 1.580 | 1.450 | 1.470 | 1,246,779 | -0.04(-2.65%) |
Aug 11, 2022 | 1.530 | 1.590 | 1.485 | 1.510 | 392,436 | -0.03(-1.95%) |
Aug 10, 2022 | 1.520 | 1.540 | 1.480 | 1.540 | 109,618 | +0.05(+3.36%) |
Aug 09, 2022 | 1.520 | 1.550 | 1.480 | 1.490 | 461,568 | -0.03(-1.97%) |
Aug 08, 2022 | 1.640 | 1.640 | 1.480 | 1.520 | 332,240 | -0.09(-5.59%) |
Aug 05, 2022 | 1.470 | 1.610 | 1.470 | 1.610 | 326,438 | +0.10(+6.62%) |
Aug 04, 2022 | 1.390 | 1.560 | 1.340 | 1.510 | 460,715 | +0.12(+8.63%) |
Aug 03, 2022 | 1.320 | 1.415 | 1.270 | 1.390 | 902,099 | +0.08(+6.11%) |
Aug 02, 2022 | 1.360 | 1.400 | 1.300 | 1.310 | 278,084 | -0.07(-5.07%) |
Aug 01, 2022 | 1.460 | 1.500 | 1.360 | 1.380 | 571,803 | -0.08(-5.48%) |
Jul 29, 2022 | 1.530 | 1.530 | 1.460 | 1.460 | 265,097 | -0.09(-5.81%) |
Jul 28, 2022 | 1.610 | 1.610 | 1.530 | 1.550 | 219,514 | -0.06(-3.73%) |
Jul 27, 2022 | 1.570 | 1.645 | 1.540 | 1.610 | 211,139 | +0.06(+3.87%) |
Jul 26, 2022 | 1.510 | 1.600 | 1.510 | 1.550 | 200,455 | +0.00(+0.00%) |
Jul 25, 2022 | 1.580 | 1.600 | 1.520 | 1.550 | 595,589 | -0.03(-1.90%) |
Jul 22, 2022 | 1.710 | 1.720 | 1.568 | 1.580 | 298,181 | -0.14(-8.14%) |
Jul 21, 2022 | 1.720 | 1.770 | 1.703 | 1.720 | 183,541 | -0.02(-1.15%) |
Jul 20, 2022 | 1.690 | 1.770 | 1.680 | 1.740 | 1,059,335 | +0.03(+1.75%) |
Jul 19, 2022 | 1.680 | 1.755 | 1.665 | 1.710 | 3,105,320 | +0.03(+1.79%) |
Jul 18, 2022 | 1.710 | 1.750 | 1.660 | 1.680 | 594,722 | +0.03(+1.82%) |
Jul 15, 2022 | 1.770 | 1.780 | 1.470 | 1.650 | 2,026,878 | -0.10(-5.71%) |
Jul 14, 2022 | 1.730 | 1.820 | 1.670 | 1.750 | 1,027,612 | +0.00(+0.00%) |
Jul 13, 2022 | 1.720 | 1.770 | 1.670 | 1.750 | 8,328,598 | +0.01(+0.57%) |
Jul 12, 2022 | 1.580 | 1.790 | 1.500 | 1.740 | 1,943,136 | +0.13(+8.07%) |
Jul 11, 2022 | 1.530 | 1.630 | 1.450 | 1.610 | 2,789,859 | +0.08(+5.23%) |
Jul 08, 2022 | 1.400 | 1.560 | 1.345 | 1.530 | 3,975,831 | +0.13(+9.29%) |
Jul 07, 2022 | 1.300 | 1.440 | 1.300 | 1.400 | 6,141,866 | +0.17(+13.82%) |
Jul 06, 2022 | 1.170 | 1.230 | 1.170 | 1.230 | 916,887 | +0.07(+6.03%) |
Jul 05, 2022 | 1.170 | 1.200 | 1.140 | 1.160 | 782,174 | -0.02(-1.69%) |
Jul 01, 2022 | 1.190 | 1.190 | 1.130 | 1.180 | 574,823 | -0.02(-1.67%) |
Jun 30, 2022 | 1.160 | 1.220 | 1.130 | 1.200 | 829,001 | +0.02(+1.69%) |
Jun 29, 2022 | 1.150 | 1.200 | 1.140 | 1.180 | 830,464 | +0.01(+0.85%) |
Jun 28, 2022 | 1.060 | 1.230 | 1.060 | 1.170 | 1,414,504 | +0.11(+10.38%) |
Jun 27, 2022 | 1.050 | 1.070 | 1.010 | 1.060 | 556,073 | +0.00(+0.00%) |
Jun 24, 2022 | 1.070 | 1.110 | 1.015 | 1.060 | 11,254,126 | -0.02(-1.85%) |
Jun 23, 2022 | 1.030 | 1.080 | 1.020 | 1.080 | 1,376,306 | +0.02(+1.89%) |
Jun 22, 2022 | 1.010 | 1.060 | 1.000 | 1.060 | 1,152,347 | +0.03(+2.91%) |
Jun 21, 2022 | 1.030 | 1.050 | 0.9800 | 1.030 | 1,258,552 | +0.03(+3.00%) |
Jun 17, 2022 | 0.9454 | 1.000 | 0.9221 | 1.000 | 1,081,070 | +0.03(+3.12%) |
Jun 16, 2022 | 0.9200 | 0.9697 | 0.9002 | 0.9697 | 897,415 | -0.00(-0.08%) |
Jun 15, 2022 | 0.9100 | 1.010 | 0.9112 | 0.9705 | 848,202 | +0.04(+4.82%) |
Jun 14, 2022 | 0.9450 | 0.9584 | 0.9200 | 0.9259 | 327,336 | -0.03(-2.74%) |
Jun 13, 2022 | 0.9486 | 0.9801 | 0.9122 | 0.9520 | 672,069 | -0.04(-3.87%) |
Jun 10, 2022 | 1.060 | 1.060 | 0.9800 | 0.9903 | 939,849 | -0.08(-7.45%) |
Jun 09, 2022 | 1.080 | 1.110 | 1.030 | 1.070 | 1,032,397 | -0.02(-1.83%) |
Jun 08, 2022 | 1.080 | 1.110 | 1.010 | 1.090 | 1,963,985 | +0.01(+0.93%) |
Jun 07, 2022 | 1.010 | 1.110 | 0.9875 | 1.080 | 2,069,212 | +0.05(+4.85%) |
Jun 06, 2022 | 0.9900 | 1.040 | 0.9704 | 1.030 | 1,301,530 | +0.04(+4.23%) |
Jun 03, 2022 | 0.9100 | 1.000 | 0.8901 | 0.9882 | 1,423,934 | +0.07(+7.23%) |
Jun 02, 2022 | 0.8813 | 0.9292 | 0.8715 | 0.9216 | 877,838 | +0.04(+4.66%) |